Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 38.85 | 39.45 | 38.17 | 38.42 | 38.42 | -0.61 (-1.56%) | 1,142,100 |
21 Nov 2022 | CNY | 38.56 | 39.47 | 38.5 | 39.03 | 39.03 | +0.15 (+0.39%) | 874,100 |
18 Nov 2022 | CNY | 40.06 | 40.36 | 38.81 | 38.88 | 38.88 | -1.19 (-2.97%) | 1,485,306 |
17 Nov 2022 | CNY | 39.98 | 40.08 | 38.69 | 40.07 | 40.07 | +0.42 (+1.06%) | 1,719,400 |
16 Nov 2022 | CNY | 38.99 | 40.18 | 38.86 | 39.65 | 39.65 | +0.75 (+1.93%) | 1,947,300 |
15 Nov 2022 | CNY | 38.2 | 38.91 | 37.87 | 38.9 | 38.9 | +0.64 (+1.67%) | 1,008,000 |
14 Nov 2022 | CNY | 38.8 | 39.1 | 37.64 | 38.26 | 38.26 | -0.52 (-1.34%) | 1,136,800 |
11 Nov 2022 | CNY | 39.59 | 39.74 | 38.69 | 38.78 | 38.78 | -0.13 (-0.33%) | 1,860,800 |
10 Nov 2022 | CNY | 40.11 | 40.5 | 38.7 | 38.91 | 38.91 | -1.63 (-4.02%) | 2,192,100 |
9 Nov 2022 | CNY | 42.5 | 43.96 | 40.5 | 40.54 | 40.54 | +0.19 (+0.47%) | 2,593,100 |
8 Nov 2022 | CNY | 40.17 | 40.45 | 39.7 | 40.35 | 40.35 | +0.31 (+0.77%) | 1,094,100 |
7 Nov 2022 | CNY | 40.44 | 41 | 39.86 | 40.04 | 40.04 | -0.37 (-0.92%) | 1,180,400 |
4 Nov 2022 | CNY | 40.15 | 40.73 | 39.68 | 40.41 | 40.41 | +0.26 (+0.65%) | 1,548,610 |
3 Nov 2022 | CNY | 39.15 | 40.3 | 39.07 | 40.15 | 40.15 | +0.85 (+2.16%) | 1,627,500 |
2 Nov 2022 | CNY | 39.1 | 39.65 | 38.66 | 39.3 | 39.3 | +0.24 (+0.61%) | 1,144,100 |
1 Nov 2022 | CNY | 38.57 | 39.5 | 38.41 | 39.06 | 39.06 | +0.66 (+1.72%) | 1,287,000 |
31 Oct 2022 | CNY | 36.2 | 38.9 | 36.19 | 38.4 | 38.4 | +1.47 (+3.98%) | 1,711,300 |
28 Oct 2022 | CNY | 39 | 39.21 | 36.91 | 36.93 | 36.93 | -2.32 (-5.91%) | 1,830,964 |
27 Oct 2022 | CNY | 39.45 | 40.08 | 39.25 | 39.25 | 39.25 | -0.2 (-0.51%) | 1,530,264 |
26 Oct 2022 | CNY | 39.38 | 39.85 | 38.2 | 39.45 | 39.45 | +0.67 (+1.73%) | 1,793,000 |
25 Oct 2022 | CNY | 39.21 | 39.89 | 38.13 | 38.78 | 38.78 | -0.46 (-1.17%) | 1,770,700 |
24 Oct 2022 | CNY | 38.81 | 40.45 | 38.81 | 39.24 | 39.24 | +0.67 (+1.74%) | 2,101,900 |
21 Oct 2022 | CNY | 38.96 | 39.46 | 38.31 | 38.57 | 38.57 | -0.39 (-1.00%) | 980,600 |
20 Oct 2022 | CNY | 39 | 39.85 | 38.31 | 38.96 | 38.96 | -0.57 (-1.44%) | 1,173,400 |
19 Oct 2022 | CNY | 39.45 | 39.9 | 38.88 | 39.53 | 39.53 | -0.16 (-0.40%) | 1,038,600 |
18 Oct 2022 | CNY | 40.01 | 40.13 | 39.43 | 39.69 | 39.69 | -0.32 (-0.80%) | 1,348,600 |
17 Oct 2022 | CNY | 38.81 | 41 | 38.81 | 40.01 | 40.01 | +1.08 (+2.77%) | 2,020,400 |
14 Oct 2022 | CNY | 38.86 | 39.2 | 38.01 | 38.93 | 38.93 | +0.36 (+0.93%) | 1,364,708 |
13 Oct 2022 | CNY | 37.98 | 38.91 | 37.02 | 38.57 | 38.57 | +0.59 (+1.55%) | 1,272,500 |
12 Oct 2022 | CNY | 37.25 | 37.99 | 36.44 | 37.98 | 37.98 | +0.7 (+1.88%) | 1,102,108 |